AXA SA (FRA:AXA)
Germany
· Delayed Price · Currency is EUR 38.87
+0.22 (0.57%)
At close: Dec 5, 2025
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.65 | 38.87 | 38.65 | 38.87 | 38.87 | 0.57% | 1,935 |
| Dec 4, 2025 | 38.17 | 38.67 | 38.17 | 38.65 | 38.65 | 0.94% | 5,735 |
| Dec 3, 2025 | 38.86 | 38.86 | 38.17 | 38.29 | 38.29 | -0.83% | 5,870 |
| Dec 2, 2025 | 38.77 | 38.86 | 38.56 | 38.61 | 38.61 | -0.97% | 8,256 |
| Dec 1, 2025 | 39.00 | 39.06 | 38.52 | 38.99 | 38.99 | 0.15% | 20,613 |
| Nov 28, 2025 | 39.05 | 39.14 | 38.76 | 38.93 | 38.93 | - | 2,511 |
| Nov 27, 2025 | 38.84 | 38.95 | 38.77 | 38.93 | 38.93 | 0.59% | 4,723 |
| Nov 26, 2025 | 38.43 | 38.99 | 38.35 | 38.70 | 38.70 | 0.94% | 5,383 |
| Nov 25, 2025 | 38.17 | 38.47 | 37.94 | 38.34 | 38.34 | 0.66% | 4,795 |
| Nov 24, 2025 | 38.44 | 38.44 | 37.99 | 38.09 | 38.09 | 0.05% | 4,676 |
| Nov 21, 2025 | 37.54 | 38.23 | 37.47 | 38.07 | 38.07 | 0.61% | 3,213 |
| Nov 20, 2025 | 38.05 | 38.14 | 37.79 | 37.84 | 37.84 | -0.60% | 6,826 |
| Nov 19, 2025 | 37.72 | 38.07 | 37.58 | 38.07 | 38.07 | 0.71% | 7,960 |
| Nov 18, 2025 | 37.75 | 38.02 | 37.69 | 37.80 | 37.80 | 0.53% | 6,782 |
| Nov 17, 2025 | 38.47 | 38.55 | 37.50 | 37.60 | 37.60 | -2.39% | 8,618 |
| Nov 14, 2025 | 39.04 | 39.04 | 38.39 | 38.52 | 38.52 | -1.18% | 2,361 |
| Nov 13, 2025 | 38.93 | 39.10 | 38.89 | 38.98 | 38.98 | 0.83% | 12,103 |
| Nov 12, 2025 | 38.42 | 38.75 | 38.34 | 38.66 | 38.66 | 0.83% | 5,525 |
| Nov 11, 2025 | 38.13 | 38.34 | 37.86 | 38.34 | 38.34 | 0.08% | 5,944 |
| Nov 10, 2025 | 37.57 | 38.31 | 37.57 | 38.31 | 38.31 | 1.64% | 5,982 |
| Nov 7, 2025 | 37.78 | 37.93 | 37.19 | 37.69 | 37.69 | -0.82% | 6,158 |
| Nov 6, 2025 | 38.33 | 38.34 | 37.76 | 38.00 | 38.00 | -1.07% | 15,772 |
| Nov 5, 2025 | 37.66 | 38.47 | 37.66 | 38.41 | 38.41 | 1.51% | 7,945 |
| Nov 4, 2025 | 37.69 | 38.04 | 37.34 | 37.84 | 37.84 | -0.84% | 6,852 |
| Nov 3, 2025 | 38.13 | 38.16 | 37.70 | 38.16 | 38.16 | 0.45% | 18,274 |
| Oct 31, 2025 | 39.03 | 39.40 | 37.55 | 37.99 | 37.99 | -3.01% | 19,344 |
| Oct 30, 2025 | 39.43 | 39.43 | 38.65 | 39.17 | 39.17 | -0.08% | 7,013 |
| Oct 29, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -1.01% | 9,647 |
| Oct 28, 2025 | 39.62 | 39.72 | 39.57 | 39.60 | 39.60 | 0.03% | 9,545 |
| Oct 27, 2025 | 39.44 | 39.80 | 39.44 | 39.59 | 39.59 | 0.56% | 3,115 |
| Oct 24, 2025 | 39.25 | 39.37 | 38.90 | 39.37 | 39.37 | -0.15% | 5,650 |
| Oct 23, 2025 | 39.13 | 39.52 | 39.13 | 39.43 | 39.43 | 1.13% | 6,530 |
| Oct 22, 2025 | 39.27 | 39.30 | 38.99 | 38.99 | 38.99 | -0.99% | 2,742 |
| Oct 21, 2025 | 39.19 | 39.38 | 38.98 | 39.38 | 39.38 | 0.48% | 2,242 |
| Oct 20, 2025 | 39.39 | 39.59 | 39.14 | 39.19 | 39.19 | -0.43% | 2,685 |
| Oct 17, 2025 | 39.67 | 39.71 | 39.01 | 39.36 | 39.36 | -1.50% | 3,206 |
| Oct 16, 2025 | 40.03 | 40.41 | 39.80 | 39.96 | 39.96 | -0.10% | 5,224 |
| Oct 15, 2025 | 40.32 | 40.66 | 40.00 | 40.00 | 40.00 | -0.37% | 749 |
| Oct 14, 2025 | 39.53 | 40.15 | 39.40 | 40.15 | 40.15 | 0.80% | 2,471 |
| Oct 13, 2025 | 39.98 | 39.98 | 39.37 | 39.83 | 39.83 | 0.89% | 5,438 |
| Oct 10, 2025 | 39.79 | 40.14 | 39.33 | 39.48 | 39.48 | -0.75% | 4,764 |
| Oct 9, 2025 | 39.58 | 40.10 | 39.58 | 39.78 | 39.78 | 0.71% | 7,363 |
| Oct 8, 2025 | 39.11 | 39.87 | 39.11 | 39.50 | 39.50 | 1.10% | 8,987 |
| Oct 7, 2025 | 39.27 | 39.29 | 38.92 | 39.07 | 39.07 | -0.64% | 10,668 |
| Oct 6, 2025 | 40.45 | 40.45 | 38.50 | 39.32 | 39.32 | -2.67% | 10,872 |
| Oct 3, 2025 | 40.60 | 40.66 | 40.25 | 40.40 | 40.40 | -0.57% | 1,983 |
| Oct 2, 2025 | 40.77 | 40.91 | 40.63 | 40.63 | 40.63 | -0.49% | 2,921 |
| Oct 1, 2025 | 40.43 | 40.83 | 40.41 | 40.83 | 40.83 | 0.37% | 2,299 |
| Sep 30, 2025 | 40.58 | 40.68 | 40.36 | 40.68 | 40.68 | 0.22% | 6,613 |
| Sep 29, 2025 | 40.80 | 41.18 | 40.51 | 40.59 | 40.59 | -0.39% | 5,151 |
| Sep 26, 2025 | 39.98 | 40.75 | 39.98 | 40.75 | 40.75 | 2.05% | 7,003 |
| Sep 25, 2025 | 39.90 | 39.93 | 39.66 | 39.93 | 39.93 | 0.25% | 5,817 |
| Sep 24, 2025 | 40.13 | 40.13 | 39.74 | 39.83 | 39.83 | -0.72% | 4,129 |
| Sep 23, 2025 | 40.10 | 40.18 | 39.89 | 40.12 | 40.12 | 0.35% | 6,163 |
| Sep 22, 2025 | 39.98 | 39.98 | 39.61 | 39.98 | 39.98 | 0.15% | 2,291 |
| Sep 19, 2025 | 39.69 | 40.02 | 39.69 | 39.92 | 39.92 | 0.23% | 5,171 |
| Sep 18, 2025 | 39.64 | 39.83 | 39.38 | 39.83 | 39.83 | 0.40% | 12,295 |
| Sep 17, 2025 | 39.70 | 39.78 | 39.45 | 39.67 | 39.67 | -0.58% | 4,430 |
| Sep 16, 2025 | 40.44 | 40.50 | 39.70 | 39.90 | 39.90 | -1.16% | 2,053 |
| Sep 15, 2025 | 40.50 | 40.64 | 40.30 | 40.37 | 40.37 | 0.50% | 3,565 |
| Sep 12, 2025 | 40.34 | 40.44 | 40.00 | 40.17 | 40.17 | -0.45% | 1,555 |
| Sep 11, 2025 | 40.01 | 40.64 | 40.01 | 40.35 | 40.35 | 0.75% | 7,541 |
| Sep 10, 2025 | 39.92 | 40.13 | 39.90 | 40.05 | 40.05 | 0.10% | 12,983 |
| Sep 9, 2025 | 39.59 | 40.16 | 39.59 | 40.01 | 40.01 | 1.09% | 4,582 |
| Sep 8, 2025 | 39.72 | 39.78 | 39.35 | 39.58 | 39.58 | 0.33% | 8,478 |
| Sep 5, 2025 | 40.13 | 40.13 | 39.39 | 39.45 | 39.45 | -1.67% | 3,954 |
| Sep 4, 2025 | 39.54 | 40.12 | 39.41 | 40.12 | 40.12 | 1.78% | 4,700 |
| Sep 3, 2025 | 39.19 | 39.42 | 38.90 | 39.42 | 39.42 | 0.20% | 10,516 |
| Sep 2, 2025 | 39.96 | 39.96 | 39.20 | 39.34 | 39.34 | -1.97% | 7,196 |
| Sep 1, 2025 | 40.12 | 40.13 | 39.65 | 40.13 | 40.13 | 0.53% | 5,424 |
| Aug 29, 2025 | 39.94 | 40.00 | 39.58 | 39.92 | 39.92 | 0.18% | 5,142 |
| Aug 28, 2025 | 40.00 | 40.22 | 39.64 | 39.85 | 39.85 | -0.65% | 12,945 |
| Aug 27, 2025 | 39.70 | 40.11 | 39.45 | 40.11 | 40.11 | 1.13% | 7,235 |
| Aug 26, 2025 | 40.90 | 40.90 | 38.22 | 39.66 | 39.66 | -3.67% | 14,706 |
| Aug 25, 2025 | 42.70 | 42.73 | 41.09 | 41.17 | 41.17 | -3.83% | 2,442 |
| Aug 22, 2025 | 43.04 | 43.09 | 42.60 | 42.81 | 42.81 | -0.63% | 2,059 |
| Aug 21, 2025 | 43.34 | 43.34 | 43.06 | 43.08 | 43.08 | -0.25% | 760 |
| Aug 20, 2025 | 42.75 | 43.29 | 42.75 | 43.19 | 43.19 | 0.70% | 2,753 |
| Aug 19, 2025 | 42.82 | 42.94 | 42.68 | 42.89 | 42.89 | 0.47% | 4,262 |
| Aug 18, 2025 | 43.54 | 43.54 | 42.69 | 42.69 | 42.69 | -1.61% | 4,259 |
| Aug 15, 2025 | 42.93 | 43.55 | 42.93 | 43.39 | 43.39 | 1.21% | 5,137 |
| Aug 14, 2025 | 42.49 | 42.88 | 42.49 | 42.87 | 42.87 | 0.45% | 2,641 |
| Aug 13, 2025 | 42.15 | 42.73 | 42.15 | 42.68 | 42.68 | 1.38% | 1,200 |
| Aug 12, 2025 | 41.93 | 42.24 | 41.65 | 42.10 | 42.10 | 0.57% | 5,073 |
| Aug 11, 2025 | 41.84 | 42.00 | 41.41 | 41.86 | 41.86 | 1.04% | 5,112 |
| Aug 8, 2025 | 41.78 | 41.78 | 41.18 | 41.43 | 41.43 | -0.24% | 2,047 |
| Aug 7, 2025 | 41.16 | 41.81 | 41.12 | 41.53 | 41.53 | 0.97% | 9,088 |
| Aug 6, 2025 | 40.93 | 41.13 | 40.63 | 41.13 | 41.13 | 1.38% | 10,842 |
| Aug 5, 2025 | 40.41 | 40.77 | 40.40 | 40.57 | 40.57 | 0.74% | 5,262 |
| Aug 4, 2025 | 40.00 | 40.46 | 39.78 | 40.27 | 40.27 | 1.46% | 12,443 |
| Aug 1, 2025 | 42.80 | 42.80 | 39.20 | 39.69 | 39.69 | -7.37% | 25,906 |
| Jul 31, 2025 | 42.94 | 42.94 | 42.71 | 42.85 | 42.85 | 0.87% | 3,055 |
| Jul 30, 2025 | 42.70 | 42.74 | 42.40 | 42.48 | 42.48 | -0.63% | 7,632 |
| Jul 29, 2025 | 42.30 | 42.75 | 42.27 | 42.75 | 42.75 | 0.64% | 4,094 |
| Jul 28, 2025 | 42.40 | 42.81 | 42.00 | 42.48 | 42.48 | 0.71% | 4,959 |
| Jul 25, 2025 | 42.04 | 42.37 | 41.92 | 42.18 | 42.18 | 0.33% | 3,451 |
| Jul 24, 2025 | 42.22 | 42.62 | 41.89 | 42.04 | 42.04 | -0.02% | 11,293 |
| Jul 23, 2025 | 41.94 | 42.21 | 41.89 | 42.05 | 42.05 | 1.37% | 7,013 |
| Jul 22, 2025 | 41.88 | 41.98 | 41.40 | 41.48 | 41.48 | -1.24% | 3,003 |
| Jul 21, 2025 | 41.42 | 42.00 | 41.42 | 42.00 | 42.00 | 0.41% | 3,611 |